日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

世紀東急工業(1898)の株価時系列情報

世紀東急工業(1898)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 848 851 834 838 49,200
2020/12/29 848 848 840 848 41,900
2020/12/28 835 844 831 843 86,800
2020/12/25 831 841 826 827 45,600
2020/12/24 824 829 822 827 24,900
2020/12/23 823 825 818 823 22,800
2020/12/22 831 831 812 820 67,600
2020/12/21 839 840 831 833 30,400
2020/12/18 835 842 829 838 53,900
2020/12/17 832 840 824 840 41,700
2020/12/16 848 848 825 830 57,700
2020/12/15 829 837 823 836 48,000
2020/12/14 825 833 820 831 70,800
2020/12/11 812 821 804 817 39,900
2020/12/10 823 823 812 812 24,900
2020/12/09 835 835 822 825 35,100
2020/12/08 827 833 825 828 55,100
2020/12/07 823 828 816 827 60,900
2020/12/04 810 821 809 818 78,000
2020/12/03 800 811 794 803 45,700
2020/12/02 809 809 796 802 87,900
2020/12/01 807 813 799 803 74,100
2020/11/30 830 830 806 807 75,600
2020/11/27 814 826 807 826 104,300
2020/11/26 804 810 798 810 93,100
2020/11/25 831 831 804 804 157,200
2020/11/24 827 827 814 817 64,600
2020/11/20 802 813 801 812 31,400
2020/11/19 808 811 799 807 50,100
2020/11/18 808 810 800 808 63,900
2020/11/17 828 829 806 810 66,100
2020/11/16 834 834 818 827 55,300
2020/11/13 844 844 813 821 63,400
2020/11/12 848 849 831 844 52,200
2020/11/11 862 864 832 845 119,300
2020/11/10 850 864 840 862 186,400
2020/11/09 851 856 826 837 86,500
2020/11/06 847 852 832 839 131,600
2020/11/05 804 866 795 856 268,200
2020/11/04 795 804 790 801 47,100
2020/11/02 777 794 777 793 50,000
2020/10/30 793 793 769 773 74,300
2020/10/29 782 793 774 793 50,900
2020/10/28 793 793 776 783 40,000
2020/10/27 796 796 773 787 54,100
2020/10/26 800 804 786 788 40,600
2020/10/23 792 800 790 798 26,300
2020/10/22 801 801 790 792 39,900
2020/10/21 800 807 797 804 33,500
2020/10/20 800 815 798 799 55,400
2020/10/19 802 810 800 805 31,500
2020/10/16 807 807 795 798 54,500
2020/10/15 814 814 801 802 43,000
2020/10/14 812 814 801 811 56,500
2020/10/13 830 834 809 813 57,700
2020/10/12 846 846 822 822 32,400
2020/10/09 845 850 827 846 59,900
2020/10/08 835 864 825 846 128,900
2020/10/07 825 835 810 829 107,200
2020/10/06 809 824 806 821 67,000
2020/10/05 789 821 788 809 73,200
2020/10/02 806 813 778 781 114,500
2020/09/30 852 852 800 800 124,400
2020/09/29 821 856 814 854 147,000
2020/09/28 810 835 810 831 143,700
2020/09/25 800 809 795 805 107,200
2020/09/24 800 808 788 792 124,600
2020/09/23 806 812 797 800 92,600
2020/09/18 809 818 806 812 58,500
2020/09/17 802 813 799 808 57,600
2020/09/16 802 809 800 805 36,300
2020/09/15 810 810 789 802 98,300
2020/09/14 814 825 807 811 66,500
2020/09/11 800 807 796 806 69,100
2020/09/10 801 806 795 798 106,600
2020/09/09 791 803 788 796 107,200
2020/09/08 813 813 798 806 62,100
2020/09/07 827 828 800 803 76,700
2020/09/04 820 828 813 827 61,200
2020/09/03 843 843 826 827 74,800
2020/09/02 850 853 839 843 36,300
2020/09/01 862 862 838 850 102,800
2020/08/31 856 868 850 862 108,000
2020/08/28 854 880 848 855 257,300
2020/08/27 842 851 834 839 112,900
2020/08/26 847 852 842 842 108,400
2020/08/25 829 852 829 847 154,100
2020/08/24 822 832 817 825 124,000
2020/08/21 802 825 801 821 150,400
2020/08/20 801 813 792 800 127,900
2020/08/19 785 807 785 806 176,500
2020/08/18 785 791 777 787 208,700
2020/08/17 764 794 764 775 208,500
2020/08/14 771 771 758 764 75,300
2020/08/13 767 768 762 766 112,200
2020/08/12 736 767 732 763 170,700
2020/08/11 735 737 728 736 145,600
2020/08/07 758 760 723 730 133,900
2020/08/06 719 747 718 742 123,400
2020/08/05 724 727 713 719 64,500
2020/08/04 724 737 720 730 45,700
2020/08/03 721 733 717 720 73,800
2020/07/31 740 740 710 714 108,700
2020/07/30 735 749 734 747 85,700
2020/07/29 745 745 734 738 79,400
2020/07/28 750 752 743 750 116,200
2020/07/27 750 750 738 748 110,200
2020/07/22 759 759 745 745 72,100
2020/07/21 756 758 742 757 76,400
2020/07/20 750 761 742 758 60,200
2020/07/17 756 756 747 752 31,900
2020/07/16 757 757 750 751 19,700
2020/07/15 766 766 747 754 90,200
2020/07/14 760 760 746 751 81,700
2020/07/13 747 766 744 765 98,100
2020/07/10 744 744 731 732 66,600
2020/07/09 758 758 739 741 57,300
2020/07/08 764 769 750 750 49,100
2020/07/07 769 769 754 757 38,200
2020/07/06 752 766 744 766 59,400
2020/07/03 747 747 735 741 45,600
2020/07/02 742 744 730 732 54,900
2020/07/01 757 757 734 738 77,500
2020/06/30 764 764 746 757 98,000
2020/06/29 759 760 748 752 80,600
2020/06/26 755 765 751 763 102,300
2020/06/25 750 754 738 744 86,300
2020/06/24 769 769 754 754 33,600
2020/06/23 776 778 765 769 42,600
2020/06/22 764 774 763 770 52,300
2020/06/19 765 769 750 765 92,800
2020/06/18 761 761 746 760 37,200
2020/06/17 773 775 761 762 67,000
2020/06/16 762 777 759 776 179,000
2020/06/15 750 763 734 745 189,300
2020/06/12 718 728 706 723 436,500
2020/06/11 757 758 748 748 102,000
2020/06/10 759 765 756 760 105,900
2020/06/09 770 770 751 762 176,200
2020/06/08 780 780 757 766 181,400
2020/06/05 782 782 756 765 149,000
2020/06/04 785 789 775 779 104,000
2020/06/03 784 784 774 777 127,600
2020/06/02 786 786 773 777 109,300
2020/06/01 803 804 770 780 117,200
2020/05/29 793 809 792 802 135,300
2020/05/28 786 795 777 795 105,500
2020/05/27 777 777 769 776 67,700
2020/05/26 774 777 765 775 58,700
2020/05/25 753 768 745 768 41,200
2020/05/22 762 764 745 746 36,000
2020/05/21 757 765 746 763 61,500
2020/05/20 744 758 744 757 161,300
2020/05/19 751 751 730 742 88,300
2020/05/18 752 753 734 740 68,800
2020/05/15 773 773 742 749 92,100
2020/05/14 779 779 758 758 171,300
2020/05/13 770 787 757 782 108,300
2020/05/12 800 802 776 779 96,000
2020/05/11 790 811 785 808 87,300
2020/05/08 797 802 778 788 127,500
2020/05/07 773 799 773 796 53,500
2020/05/01 794 798 783 786 52,200
2020/04/30 815 820 799 800 123,500
2020/04/28 796 812 779 807 137,700
2020/04/27 789 790 772 784 93,500
2020/04/24 784 784 765 779 105,900
2020/04/23 757 786 749 784 163,700
2020/04/22 750 763 740 757 84,900
2020/04/21 751 756 740 756 64,600
2020/04/20 778 786 760 760 55,500
2020/04/17 807 814 789 790 88,300
2020/04/16 780 801 780 797 92,300
2020/04/15 814 814 779 783 77,500
2020/04/14 795 812 790 806 79,300
2020/04/13 795 800 782 795 74,300
2020/04/10 779 802 766 801 110,800
2020/04/09 789 797 779 790 93,900
2020/04/08 791 805 784 798 119,300
2020/04/07 799 803 768 794 142,800
2020/04/06 722 778 721 770 191,000
2020/04/03 718 744 710 722 172,900
2020/04/02 723 743 709 714 170,300
2020/04/01 801 819 743 753 188,400
2020/03/31 813 832 792 816 198,400
2020/03/30 773 823 756 822 267,500
2020/03/27 867 885 850 873 299,400
2020/03/26 847 866 813 857 281,300
2020/03/25 809 835 791 832 256,000
2020/03/24 783 794 759 779 207,700
2020/03/23 720 789 701 779 368,600
2020/03/19 716 717 690 708 221,800
2020/03/18 708 728 689 691 173,300
2020/03/17 675 714 654 702 367,100
2020/03/16 691 718 682 685 274,500
2020/03/13 672 691 642 672 347,000
2020/03/12 735 749 712 722 277,500
2020/03/11 765 774 750 750 129,100
2020/03/10 722 769 707 765 195,200
2020/03/09 770 780 745 752 177,500
2020/03/06 808 813 793 796 175,500
2020/03/05 825 832 810 815 166,000
2020/03/04 803 826 801 824 134,500
2020/03/03 851 853 812 812 137,800
2020/03/02 785 841 785 829 238,100
2020/02/28 818 823 807 810 246,500
2020/02/27 860 862 833 843 194,900
2020/02/26 837 856 835 855 155,200
2020/02/25 837 851 837 847 174,100
2020/02/21 881 883 875 875 76,300
2020/02/20 900 900 880 883 101,800
2020/02/19 885 898 885 888 57,400
2020/02/18 893 895 877 885 136,500
2020/02/17 897 901 885 898 54,900
2020/02/14 903 903 891 901 66,900
2020/02/13 902 902 893 899 66,100
2020/02/12 903 907 893 902 138,500
2020/02/10 905 916 897 902 133,200
2020/02/07 935 935 921 925 60,800
2020/02/06 925 939 925 934 71,900
2020/02/05 930 934 918 920 78,500
2020/02/04 910 922 905 917 51,600
2020/02/03 908 914 896 910 95,600
2020/01/31 934 938 915 921 118,000
2020/01/30 949 953 921 922 104,100
2020/01/29 950 955 929 952 220,500
2020/01/28 958 958 935 945 171,000
2020/01/27 959 971 956 964 121,900
2020/01/24 989 989 965 978 97,100
2020/01/23 995 995 977 977 88,000
2020/01/22 995 1,014 976 1,003 233,200
2020/01/21 978 1,050 973 1,004 380,300
2020/01/20 932 964 932 959 196,400
2020/01/17 921 931 914 929 172,300
2020/01/16 913 919 906 918 45,400
2020/01/15 914 917 904 911 56,300
2020/01/14 923 923 911 915 52,900
2020/01/10 922 925 916 925 51,000
2020/01/09 918 929 918 924 44,100
2020/01/08 915 921 899 918 145,400
2020/01/07 906 926 906 923 119,800
2020/01/06 895 909 892 905 86,100

このページの先頭へ